ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377030/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,161332,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1421,-5,5,-0.35,517529256,362040,51.12,1427,1453,1408,1853,999,1426,1429.49,1.33,0,18870,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,430,-2.24,1.16,12,1.20,-633.00,1221.00,9096,20240109,-84.38,1408,20241128,0.92,9096,-84.38,20240109,1408,0.92,20241128,10390,-86.32,20240109,1408,0.92,20241128,0.18,N,377030,500,151 억,,403204,N,N,14,N,00,N
20241128,151357,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1427,1,2,0.07,508202653,355481,50.19,1427,1453,1408,1853,999,1426,1429.62,1.33,0,17759,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,432,-2.25,1.17,12,1.17,-633.00,1221.00,9096,20240109,-84.31,1408,20241128,1.35,9096,-84.31,20240109,1408,1.35,20241128,10390,-86.27,20240109,1408,1.35,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,141355,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1418,-8,5,-0.56,456641194,319196,45.07,1427,1453,1408,1853,999,1426,1430.60,1.33,0,11138,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,429,-2.24,1.16,12,1.05,-633.00,1221.00,9096,20240109,-84.41,1408,20241128,0.71,9096,-84.41,20240109,1408,0.71,20241128,10390,-86.35,20240109,1408,0.71,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,131353,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1424,-2,5,-0.14,402084128,280610,39.62,1427,1453,1411,1853,999,1426,1432.89,1.33,0,11097,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,431,-2.25,1.17,12,0.93,-633.00,1221.00,9096,20240109,-84.34,1411,20241128,0.92,9096,-84.34,20240109,1411,0.92,20241128,10390,-86.29,20240109,1411,0.92,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,121352,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1427,1,2,0.07,367641181,256353,36.19,1427,1453,1411,1853,999,1426,1434.12,1.33,0,7814,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,432,-2.25,1.17,12,0.85,-633.00,1221.00,9096,20240109,-84.31,1411,20241128,1.13,9096,-84.31,20240109,1411,1.13,20241128,10390,-86.27,20240109,1411,1.13,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,111355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1430,4,2,0.28,283366019,197089,27.83,1427,1453,1427,1853,999,1426,1437.76,1.33,0,4839,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,433,-2.26,1.17,12,0.65,-633.00,1221.00,9096,20240109,-84.28,1415,20241127,1.06,9096,-84.28,20240109,1415,1.06,20241127,10390,-86.24,20240109,1415,1.06,20241127,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,101352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,14,2,0.98,139701690,97330,13.74,1427,1443,1427,1853,999,1426,1435.34,1.33,0,-3862,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,436,-2.27,1.18,12,0.32,-633.00,1221.00,9096,20240109,-84.17,1415,20241127,1.77,9096,-84.17,20240109,1415,1.77,20241127,10390,-86.14,20240109,1415,1.77,20241127,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241128,091351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,2,2,0.14,37578389,26180,3.70,1427,1443,1427,1853,999,1426,1435.39,1.33,0,-9712,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,432,-2.26,1.17,12,0.09,-633.00,1221.00,9096,20240109,-84.30,1415,20241127,0.92,9096,-84.30,20240109,1415,0.92,20241127,10390,-86.26,20240109,1415,0.92,20241127,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N
20241127,161317,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1426,-96,5,-6.31,1021648144,706800,146.83,1522,1522,1415,1978,1066,1522,1445.42,1.40,0,-21009,1573,1547,1526,1500,1479,1537,1490,151,456,500,1030,1,1,30270882,432,-2.25,1.17,12,2.33,-633.00,1221.00,9096,20240109,-84.32,1415,20241127,0.78,9096,-84.32,20240109,1415,0.78,20241127,10390,-86.28,20240109,1415,0.78,20241127,0.20,N,377030,500,151 억,,424592,N,N,233,N,00,N
20241127,151343,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1430,-92,5,-6.04,982747154,679552,141.17,1522,1522,1415,1978,1066,1522,1446.12,1.40,0,-22741,1573,1547,1526,1500,1479,1537,1490,151,456,500,1030,1,1,30270882,433,-2.26,1.17,12,2.24,-633.00,1221.00,9096,20240109,-84.28,1415,20241127,1.06,9096,-84.28,20240109,1415,1.06,20241127,10390,-86.24,20240109,1415,1.06,20241127,0.20,N,377030,500,151 억,,424592,N,N,184,N,00,N
20241127,141337,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1440,-82,5,-5.39,880308855,608103,126.33,1522,1522,1415,1978,1066,1522,1447.58,1.40,0,-38011,1573,1547,1526,1500,1479,1537,1490,151,456,500,1030,1,1,30270882,436,-2.27,1.18,12,2.01,-633.00,1221.00,9096,20240109,-84.17,1415,20241127,1.77,9096,-84.17,20240109,1415,1.77,20241127,10390,-86.14,20240109,1415,1.77,20241127,0.20,N,377030,500,151 억,,424592,N,N,184,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 161332 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1421 -5 5 -0.35 517529256 362040 51.12 1427 1453 1408 1853 999 1426 1429.49 1.33 0 18870 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 430 -2.24 1.16 12 1.20 -633.00 1221.00 9096 20240109 -84.38 1408 20241128 0.92 9096 -84.38 20240109 1408 0.92 20241128 10390 -86.32 20240109 1408 0.92 20241128 0.18 N 377030 500 151 억 403204 N N 14 N 00 N
3 20241128 151357 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1427 1 2 0.07 508202653 355481 50.19 1427 1453 1408 1853 999 1426 1429.62 1.33 0 17759 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 432 -2.25 1.17 12 1.17 -633.00 1221.00 9096 20240109 -84.31 1408 20241128 1.35 9096 -84.31 20240109 1408 1.35 20241128 10390 -86.27 20240109 1408 1.35 20241128 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
4 20241128 141355 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1418 -8 5 -0.56 456641194 319196 45.07 1427 1453 1408 1853 999 1426 1430.60 1.33 0 11138 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 429 -2.24 1.16 12 1.05 -633.00 1221.00 9096 20240109 -84.41 1408 20241128 0.71 9096 -84.41 20240109 1408 0.71 20241128 10390 -86.35 20240109 1408 0.71 20241128 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
5 20241128 131353 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1424 -2 5 -0.14 402084128 280610 39.62 1427 1453 1411 1853 999 1426 1432.89 1.33 0 11097 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 431 -2.25 1.17 12 0.93 -633.00 1221.00 9096 20240109 -84.34 1411 20241128 0.92 9096 -84.34 20240109 1411 0.92 20241128 10390 -86.29 20240109 1411 0.92 20241128 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
6 20241128 121352 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1427 1 2 0.07 367641181 256353 36.19 1427 1453 1411 1853 999 1426 1434.12 1.33 0 7814 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 432 -2.25 1.17 12 0.85 -633.00 1221.00 9096 20240109 -84.31 1411 20241128 1.13 9096 -84.31 20240109 1411 1.13 20241128 10390 -86.27 20240109 1411 1.13 20241128 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
7 20241128 111355 57 100.00 KOSDAQ 출판.매체 N N N N N 1430 4 2 0.28 283366019 197089 27.83 1427 1453 1427 1853 999 1426 1437.76 1.33 0 4839 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 433 -2.26 1.17 12 0.65 -633.00 1221.00 9096 20240109 -84.28 1415 20241127 1.06 9096 -84.28 20240109 1415 1.06 20241127 10390 -86.24 20240109 1415 1.06 20241127 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
8 20241128 101352 57 100.00 KOSDAQ 출판.매체 N N N N N 1440 14 2 0.98 139701690 97330 13.74 1427 1443 1427 1853 999 1426 1435.34 1.33 0 -3862 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 436 -2.27 1.18 12 0.32 -633.00 1221.00 9096 20240109 -84.17 1415 20241127 1.77 9096 -84.17 20240109 1415 1.77 20241127 10390 -86.14 20240109 1415 1.77 20241127 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
9 20241128 091351 57 100.00 KOSDAQ 출판.매체 N N N N N 1428 2 2 0.14 37578389 26180 3.70 1427 1443 1427 1853 999 1426 1435.39 1.33 0 -9712 1561 1493 1454 1386 1347 1474 1367 151 427 500 960 1 1 30270882 432 -2.26 1.17 12 0.09 -633.00 1221.00 9096 20240109 -84.30 1415 20241127 0.92 9096 -84.30 20240109 1415 0.92 20241127 10390 -86.26 20240109 1415 0.92 20241127 0.18 N 377030 500 151 억 403204 N N 233 N 00 N
10 20241127 161317 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1426 -96 5 -6.31 1021648144 706800 146.83 1522 1522 1415 1978 1066 1522 1445.42 1.40 0 -21009 1573 1547 1526 1500 1479 1537 1490 151 456 500 1030 1 1 30270882 432 -2.25 1.17 12 2.33 -633.00 1221.00 9096 20240109 -84.32 1415 20241127 0.78 9096 -84.32 20240109 1415 0.78 20241127 10390 -86.28 20240109 1415 0.78 20241127 0.20 N 377030 500 151 억 424592 N N 233 N 00 N
11 20241127 151343 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1430 -92 5 -6.04 982747154 679552 141.17 1522 1522 1415 1978 1066 1522 1446.12 1.40 0 -22741 1573 1547 1526 1500 1479 1537 1490 151 456 500 1030 1 1 30270882 433 -2.26 1.17 12 2.24 -633.00 1221.00 9096 20240109 -84.28 1415 20241127 1.06 9096 -84.28 20240109 1415 1.06 20241127 10390 -86.24 20240109 1415 1.06 20241127 0.20 N 377030 500 151 억 424592 N N 184 N 00 N
12 20241127 141337 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1440 -82 5 -5.39 880308855 608103 126.33 1522 1522 1415 1978 1066 1522 1447.58 1.40 0 -38011 1573 1547 1526 1500 1479 1537 1490 151 456 500 1030 1 1 30270882 436 -2.27 1.18 12 2.01 -633.00 1221.00 9096 20240109 -84.17 1415 20241127 1.77 9096 -84.17 20240109 1415 1.77 20241127 10390 -86.14 20240109 1415 1.77 20241127 0.20 N 377030 500 151 억 424592 N N 184 N 00 N